Stockscreener 앱 받기
10.57
0.38%
-0.04
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.72 | $10.57 | $0.15 | 23,293.0 | -0.38% |
| 2025-08-07 | $10.62 | $10.49 | $0.1279 | 34,658.0 | +0.66% |
| 2025-08-06 | $10.54 | $10.43 | $0.11 | 51,167.0 | +0.38% |
| 2025-08-05 | $10.53 | $10.43 | $0.10 | 46,031.0 | +0.00% |
| 2025-08-04 | $10.50 | $10.39 | $0.11 | 38,576.0 | +1.25% |
| 2025-08-01 | $10.49 | $10.33 | $0.16 | 63,236.0 | -1.80% |
| 2025-07-31 | $10.70 | $10.48 | $0.22 | 118,455.0 | -0.09% |
| 2025-07-30 | $10.70 | $10.57 | $0.13 | 33,891.0 | -0.66% |
| 2025-07-29 | $10.65 | $10.60 | $0.05 | 51,192.0 | +0.19% |
| 2025-07-28 | $10.64 | $10.62 | $0.02 | 28,976.0 | +0.14% |
| 2025-07-25 | $10.65 | $10.61 | $0.045 | 32,310.0 | +0.14% |
| 2025-07-24 | $10.63 | $10.59 | $0.0413 | 24,727.0 | -0.19% |
| 2025-07-23 | $10.61 | $10.55 | $0.06 | 9,444.0 | +0.95% |
| 2025-07-22 | $10.61 | $10.50 | $0.11 | 23,061.0 | -0.76% |
| 2025-07-21 | $10.65 | $10.54 | $0.11 | 27,831.0 | +0.38% |
| 2025-07-18 | $10.61 | $10.52 | $0.09 | 49,012.0 | +0.19% |
| 2025-07-17 | $10.63 | $10.43 | $0.1961 | 55,710.0 | +0.77% |
| 2025-07-16 | $10.46 | $10.37 | $0.0894 | 26,398.0 | +0.63% |
| 2025-07-15 | $10.44 | $10.38 | $0.06 | 17,386.0 | -0.14% |
| 2025-07-14 | $10.42 | $10.36 | $0.06 | 20,356.0 | +0.10% |
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 연도별 가격 이력
이 심층 분석에서는 Ellsworth Growth And Income Fund Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellsworth Growth And Income Fund Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.72 | $10.33 | $0.39 | 280,254.0 | +0.09% |
| 2025-07 | $10.70 | $10.14 | $0.5605 | 738,226.0 | +3.02% |
| 2025-06 | $10.25 | $9.58 | $0.67 | 594,705.0 | +4.81% |
| 2025-05 | $9.88 | $8.96 | $0.9163 | 709,420.0 | +8.19% |
| 2025-04 | $9.26 | $8.15 | $1.11 | 1,373,121.0 | -0.44% |
| 2025-03 | $9.82 | $8.93 | $0.8924 | 1,013,548.0 | -6.30% |
| 2025-02 | $10.12 | $9.62 | $0.50 | 632,024.0 | -3.49% |
| 2025-01 | $10.14 | $9.51 | $0.6299 | 510,859.0 | +3.61% |
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.03 | $9.48 | $0.545 | 839,454.0 | -2.36% |
| 2024-11 | $9.99 | $9.14 | $0.845 | 827,076.0 | +7.85% |
| 2024-10 | $9.40 | $8.84 | $0.5599 | 800,886.0 | +2.78% |
| 2024-09 | $9.00 | $8.56 | $0.44 | 1,018,302.0 | +2.74% |
| 2024-08 | $8.76 | $8.14 | $0.62 | 980,047.0 | +1.63% |
| 2024-07 | $8.64 | $8.17 | $0.47 | 955,170.0 | +4.49% |
| 2024-06 | $8.38 | $8.02 | $0.36 | 754,578.0 | +1.85% |
| 2024-05 | $8.24 | $7.64 | $0.5961 | 755,630.0 | +4.86% |
| 2024-04 | $8.17 | $7.55 | $0.6191 | 1,145,081.0 | -4.99% |
| 2024-03 | $8.20 | $7.89 | $0.31 | 789,184.0 | +0.87% |
| 2024-02 | $8.19 | $7.55 | $0.6371 | 1,371,808.0 | +1.77% |
| 2024-01 | $8.20 | $7.82 | $0.38 | 1,439,504.0 | -2.10% |
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.33 | $7.57 | $0.7648 | 837,095.0 | +6.32% |
| 2023-11 | $7.73 | $7.28 | $0.45 | 805,951.0 | +4.54% |
| 2023-10 | $8.12 | $7.02 | $1.11 | 958,966.0 | -9.69% |
| 2023-09 | $8.76 | $8.02 | $0.74 | 714,074.0 | -6.94% |
| 2023-08 | $8.91 | $8.54 | $0.37 | 835,845.0 | -1.93% |
| 2023-07 | $8.90 | $8.42 | $0.48 | 731,934.0 | +2.56% |
| 2023-06 | $8.71 | $7.96 | $0.75 | 832,984.0 | +8.45% |
| 2023-05 | $8.10 | $7.75 | $0.3499 | 872,997.0 | -1.37% |
| 2023-04 | $8.25 | $7.91 | $0.34 | 1,078,520.0 | -0.86% |
| 2023-03 | $8.88 | $7.83 | $1.05 | 1,596,787.0 | -3.68% |
| 2023-02 | $9.15 | $8.37 | $0.78 | 725,726.0 | -3.99% |
| 2023-01 | $8.80 | $7.98 | $0.82 | 811,883.0 | +9.90% |
0.29%
0.51%
자본화:
|
볼륨(24시간):